STOCKS HOLD GAINS AS DOW EXTENDS 6-DAY WINNING STREAK

Warner Bros. Discovery 'always looking at opportunities' amid Paramount buyout talks

Schwab 5-10 Year Corporate Bond ETF (SCHI)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

43.85

+0.07

(+0.15%)

As of 03:02PM EDT. Market open.

Time Period:

May 09, 2023 - May 09, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 09, 2024	43.75	43.85	43.72	43.85	43.85	332,870
May 08, 2024	43.76	43.81	43.76	43.78	43.78	198,000
May 07, 2024	43.95	43.97	43.84	43.85	43.85	211,900
May 06, 2024	43.80	43.86	43.78	43.86	43.86	192,800
May 03, 2024	43.81	43.84	43.65	43.79	43.79	369,700
May 02, 2024	43.31	43.53	43.26	43.52	43.52	230,600
May 01, 2024	43.18	43.43	43.13	43.27	43.27	387,700
May 01, 2024	0.189 Dividend
Apr 30, 2024	43.34	43.39	43.26	43.29	43.10	278,800
Apr 29, 2024	43.43	43.51	43.39	43.49	43.30	287,300
Apr 26, 2024	43.31	43.40	43.30	43.32	43.13	212,800
Apr 25, 2024	43.10	43.23	43.02	43.21	43.02	357,600
Apr 24, 2024	43.34	43.36	43.23	43.31	43.12	226,300
Apr 23, 2024	43.32	43.53	43.28	43.43	43.24	314,400
Apr 22, 2024	43.25	43.34	43.23	43.34	43.15	300,900
Apr 19, 2024	43.28	43.31	43.22	43.23	43.04	663,500
Apr 18, 2024	43.29	43.29	43.15	43.18	42.99	688,700
Apr 17, 2024	43.29	43.35	43.20	43.29	43.10	396,500
Apr 16, 2024	43.10	43.13	42.99	43.11	42.92	583,300
Apr 15, 2024	43.37	43.37	43.18	43.21	43.02	472,600
Apr 12, 2024	43.62	43.62	43.54	43.54	43.35	226,400
Apr 11, 2024	43.60	43.62	43.39	43.46	43.27	437,400
Apr 10, 2024	43.68	43.72	43.47	43.52	43.33	480,000
Apr 09, 2024	44.00	44.05	43.97	44.03	43.84	205,700
Apr 08, 2024	43.86	43.93	43.82	43.88	43.69	616,600
Apr 05, 2024	43.91	44.03	43.91	43.95	43.76	253,200
Apr 04, 2024	44.11	44.11	43.98	44.09	43.90	389,400
Apr 03, 2024	43.89	44.04	43.81	44.04	43.85	393,600
Apr 02, 2024	43.89	43.98	43.81	43.96	43.77	385,400
Apr 01, 2024	44.21	44.21	43.97	44.03	43.84	332,800
Apr 01, 2024	0.194 Dividend
Mar 28, 2024	44.50	44.58	44.47	44.49	44.10	310,500
Mar 27, 2024	44.40	44.56	44.38	44.56	44.17	284,600
Mar 26, 2024	44.44	44.44	44.28	44.33	43.94	291,400
Mar 25, 2024	44.48	44.48	44.35	44.37	43.98	269,300
Mar 22, 2024	44.50	44.53	44.45	44.46	44.07	300,400
Mar 21, 2024	44.40	44.41	44.28	44.34	43.95	317,100
Mar 20, 2024	44.21	44.32	44.12	44.29	43.90	382,100
Mar 19, 2024	44.14	44.24	44.11	44.20	43.82	246,300
Mar 18, 2024	44.11	44.13	44.05	44.05	43.67	257,900
Mar 15, 2024	44.12	44.15	44.06	44.12	43.74	314,300
Mar 14, 2024	44.27	44.27	44.10	44.10	43.72	280,400
Mar 13, 2024	44.42	44.47	44.37	44.39	44.00	261,700
Mar 12, 2024	44.49	44.50	44.39	44.43	44.04	301,000
Mar 11, 2024	44.55	44.59	44.50	44.54	44.15	282,500
Mar 08, 2024	44.59	44.63	44.53	44.54	44.15	314,400
Mar 07, 2024	44.47	44.49	44.39	44.47	44.08	262,400
Mar 06, 2024	44.38	44.48	44.34	44.34	43.95	231,200
Mar 05, 2024	44.25	44.34	44.22	44.27	43.88	300,900
Mar 04, 2024	44.12	44.14	44.07	44.09	43.71	284,200
Mar 01, 2024	43.93	44.21	43.81	44.20	43.82	554,500
Mar 01, 2024	0.174 Dividend
Feb 29, 2024	44.14	44.24	44.08	44.14	43.58	256,600
Feb 28, 2024	44.05	44.08	44.01	44.08	43.52	343,700
Feb 27, 2024	44.08	44.13	44.02	44.05	43.49	379,200
Feb 26, 2024	44.17	44.18	44.02	44.10	43.54	280,100
Feb 23, 2024	44.12	44.24	44.11	44.18	43.62	368,000
Feb 22, 2024	44.12	44.19	44.05	44.12	43.56	243,600
Feb 21, 2024	44.24	44.24	44.05	44.10	43.55	303,900
Feb 20, 2024	44.18	44.22	44.11	44.20	43.64	485,600
Feb 16, 2024	44.03	44.09	44.01	44.08	43.52	398,100
Feb 15, 2024	44.26	44.26	44.13	44.21	43.65	9,953,600
Feb 14, 2024	43.97	44.08	43.95	44.06	43.50	318,600
Feb 13, 2024	43.98	44.02	43.86	43.87	43.32	287,000
Feb 12, 2024	44.30	44.34	44.21	44.31	43.75	256,200
Feb 09, 2024	44.22	44.26	44.19	44.25	43.69	210,400
Feb 08, 2024	44.38	44.38	44.27	44.30	43.74	309,400
Feb 07, 2024	44.45	44.58	44.40	44.41	43.85	284,500
Feb 06, 2024	44.39	44.58	44.37	44.53	43.97	318,100
Feb 05, 2024	44.42	44.42	44.25	44.28	43.72	365,300
Feb 02, 2024	44.62	44.66	44.52	44.66	44.10	471,300
Feb 01, 2024	44.99	45.05	44.86	44.99	44.42	390,100
Feb 01, 2024	0.194 Dividend
Jan 31, 2024	44.93	45.03	44.81	44.96	44.20	588,400
Jan 30, 2024	44.77	44.79	44.60	44.77	44.01	261,200
Jan 29, 2024	44.66	44.74	44.62	44.67	43.92	326,700
Jan 26, 2024	44.65	44.65	44.51	44.52	43.77	391,100
Jan 25, 2024	44.58	44.63	44.51	44.63	43.88	911,100
Jan 24, 2024	44.64	44.65	44.37	44.37	43.62	201,400
Jan 23, 2024	44.50	44.50	44.40	44.47	43.72	372,900
Jan 22, 2024	44.59	44.62	44.52	44.56	43.81	483,900
Jan 19, 2024	44.48	44.48	44.29	44.48	43.73	296,000
Jan 18, 2024	44.52	44.53	44.41	44.47	43.72	444,200
Jan 17, 2024	44.50	44.51	44.36	44.51	43.76	327,400
Jan 16, 2024	44.75	44.80	44.54	44.60	43.85	367,100
Jan 12, 2024	44.95	45.05	44.83	44.96	44.20	362,300
Jan 11, 2024	44.63	44.85	44.58	44.81	44.05	1,106,900
Jan 10, 2024	44.73	44.77	44.54	44.58	43.83	481,000
Jan 09, 2024	44.57	44.65	44.52	44.63	43.88	660,000
Jan 08, 2024	44.40	44.64	44.40	44.55	43.80	680,200
Jan 05, 2024	44.40	44.69	44.37	44.39	43.64	595,800
Jan 04, 2024	44.51	44.55	44.44	44.49	43.74	314,700
Jan 03, 2024	44.59	44.72	44.46	44.71	43.96	290,900
Jan 02, 2024	44.76	44.82	44.71	44.77	44.01	525,800
Dec 29, 2023	45.05	45.09	44.94	44.94	44.18	235,700
Dec 28, 2023	45.13	45.16	45.03	45.09	44.33	246,400
Dec 27, 2023	45.02	45.19	44.97	45.17	44.41	259,400
Dec 26, 2023	44.85	44.89	44.78	44.89	44.13	229,100
Dec 22, 2023	44.86	44.89	44.72	44.76	44.00	381,200
Dec 21, 2023	44.92	44.92	44.73	44.81	44.05	454,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,386.85+127.69(+0.57%)

S&P 5005,212.56+24.89(+0.48%)

DOW39,375.30+318.91(+0.82%)

CAD/USD0.7312+0.0024(+0.33%)

CRUDE OIL79.45+0.46(+0.58%)

Bitcoin CAD85,287.90-204.27(-0.24%)

STOCKS HOLD GAINS AS DOW EXTENDS 6-DAY WINNING STREAK

Schwab 5-10 Year Corporate Bond ETF (SCHI)

S&P/TSX
22,386.85
+127.69(+0.57%)

S&P 500
5,212.56
+24.89(+0.48%)

DOW
39,375.30
+318.91(+0.82%)

CAD/USD
0.7312
+0.0024(+0.33%)

CRUDE OIL
79.45
+0.46(+0.58%)

Bitcoin CAD
85,287.90
-204.27(-0.24%)